28,335€
-0,65%
Echtzeit-Aktienkurs FranklinTempleton Inc.
Bid:
Ask:
Aktienkurse zur FranklinTempleton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 28,71 | 28,71 | 28,71 | 28,71 | 0,67% | - |
| 29.10.2026 | 28,33 | 28,52 | 28,33 | 28,52 | 1,86% | 232,00 |
| 28.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,23% | - |
| 27.10.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 0,11% | - |
| 26.10.2026 | 27,63 | 27,63 | 27,63 | 27,63 | -1,07% | - |
| 23.10.2026 | 27,93 | 27,93 | 27,93 | 27,93 | 0,36% | - |
| 22.10.2026 | 27,83 | 27,83 | 27,83 | 27,83 | 0,32% | - |
| 21.10.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 2,02% | - |
| 20.10.2026 | 27,19 | 27,19 | 27,19 | 27,19 | -1,59% | - |
| 19.10.2026 | 27,63 | 27,63 | 27,63 | 27,63 | -0,79% | - |
| 16.10.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 3,15% | - |
| 15.10.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,53% | - |
| 14.10.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,22% | - |
| 13.10.2026 | 28,31 | 28,31 | 27,64 | 27,64 | -2,85% | 14.670,00 |
| 12.10.2026 | 28,48 | 28,48 | 28,45 | 28,45 | -1,11% | 49.400,00 |
| 09.10.2026 | 28,77 | 28,77 | 28,77 | 28,77 | 0,31% | - |
| 08.10.2026 | 28,85 | 28,85 | 28,68 | 28,68 | -0,31% | 306,00 |
| 07.10.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -0,79% | - |
| 06.10.2026 | 29,16 | 29,16 | 29,00 | 29,00 | -0,03% | 32,00 |
| 05.10.2026 | 29,01 | 29,01 | 29,01 | 29,01 | 0,66% | - |
| 02.10.2026 | 28,82 | 28,82 | 28,82 | 28,82 | 1,48% | - |
| 01.10.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,07% | - |
| 30.09.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -0,56% | - |
| 29.09.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -0,76% | - |
| 28.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,52% | - |
| 25.09.2026 | 28,49 | 28,65 | 28,49 | 28,65 | 0,39% | 18,00 |
| 24.09.2026 | 28,54 | 28,54 | 28,54 | 28,54 | -1,21% | - |
| 23.09.2026 | 28,89 | 28,89 | 28,89 | 28,89 | -1,13% | - |
| 22.09.2026 | 29,22 | 29,22 | 29,22 | 29,22 | 0,69% | - |
| 21.09.2026 | 28,73 | 29,02 | 28,73 | 29,02 | 0,94% | 171,00 |
| 18.09.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 0,81% | - |
| 17.09.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -0,80% | - |
| 16.09.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,28% | - |
| 15.09.2026 | 28,83 | 28,83 | 28,83 | 28,83 | -1,03% | - |
| 14.09.2026 | 28,83 | 29,13 | 28,83 | 29,13 | 0,55% | 40,00 |
| 11.09.2026 | 28,94 | 28,97 | 28,94 | 28,97 | -0,92% | 18,00 |
| 10.09.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -1,45% | - |
| 09.09.2026 | 29,67 | 29,67 | 29,67 | 29,67 | -0,13% | - |
| 08.09.2026 | 29,67 | 29,71 | 29,67 | 29,71 | 1,12% | 270,00 |
| 07.09.2026 | 29,74 | 29,74 | 29,38 | 29,38 | 2,26% | 2.454,00 |
| 04.09.2026 | 28,73 | 28,73 | 28,73 | 28,73 | 1,41% | - |
| 03.09.2026 | 28,33 | 28,33 | 28,33 | 28,33 | -0,49% | - |
| 02.09.2026 | 28,47 | 28,47 | 28,47 | 28,47 | -2,83% | - |
| 01.09.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -1,48% | - |
| 31.08.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -0,03% | - |
| 28.08.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -0,73% | - |
| 27.08.2026 | 29,97 | 29,97 | 29,97 | 29,97 | 0,37% | - |
| 26.08.2026 | 29,86 | 29,86 | 29,86 | 29,86 | 0,84% | - |
| 25.08.2026 | 29,61 | 29,61 | 29,61 | 29,61 | 1,44% | - |
| 24.08.2026 | 29,19 | 29,19 | 29,19 | 29,19 | 0,93% | - |
| 21.08.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -0,24% | - |
| 20.08.2026 | 28,99 | 28,99 | 28,99 | 28,99 | -0,38% | - |
| 19.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,72% | - |
| 18.08.2026 | 29,31 | 29,31 | 29,31 | 29,31 | 0,69% | - |
| 17.08.2026 | 29,11 | 29,11 | 29,11 | 29,11 | -0,17% | - |
| 14.08.2026 | 29,16 | 29,16 | 29,16 | 29,16 | 0,55% | - |
| 13.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,80% | - |
| 12.08.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -0,38% | - |
| 11.08.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -1,33% | - |
| 10.08.2026 | 29,07 | 29,27 | 29,07 | 29,27 | -1,41% | 22,00 |
| 07.08.2026 | 29,34 | 29,69 | 29,34 | 29,69 | -1,23% | 40,00 |
| 06.08.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -2,78% | - |
| 05.08.2026 | 30,93 | 31,19 | 30,92 | 30,92 | 1,54% | 82,00 |
| 04.08.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 3,68% | - |
| 03.08.2026 | 29,37 | 29,37 | 29,37 | 29,37 | 0,07% | - |
| 31.07.2026 | 28,68 | 29,35 | 28,68 | 29,35 | 5,05% | 33,00 |
| 30.07.2026 | 28,22 | 28,22 | 27,94 | 27,94 | -3,79% | 352,00 |
| 29.07.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,17% | - |
| 28.07.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 1,54% | - |
| 27.07.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 1,13% | - |
| 24.07.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -0,77% | - |
| 23.07.2026 | 28,15 | 28,45 | 28,15 | 28,45 | 0,18% | 1.000,00 |
| 22.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,32% | - |
| 21.07.2026 | 28,21 | 28,21 | 28,03 | 28,03 | -1,34% | 135,00 |
| 20.07.2026 | 28,38 | 28,41 | 28,38 | 28,41 | -1,29% | 56,00 |
| 17.07.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -1,44% | - |
| 16.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,07% | - |
| 15.07.2026 | 28,89 | 28,89 | 28,89 | 28,89 | 0,14% | - |
| 14.07.2026 | 28,70 | 28,85 | 28,70 | 28,85 | -0,93% | 50,00 |
| 13.07.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -0,48% | - |
| 10.07.2026 | 29,26 | 29,26 | 29,26 | 29,26 | 0,07% | - |
| 09.07.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -2,01% | - |
| 08.07.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -0,30% | - |
| 07.07.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -0,07% | - |
| 06.07.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 0,74% | - |
| 03.07.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -1,00% | - |
| 02.07.2026 | 29,75 | 30,03 | 29,75 | 30,03 | 3,62% | 100,00 |
| 01.07.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -0,21% | - |
| 30.06.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,45% | - |
| 29.06.2026 | 28,91 | 28,91 | 28,91 | 28,91 | 1,76% | - |
| 26.06.2026 | 28,41 | 28,41 | 28,41 | 28,41 | -0,63% | - |
| 25.06.2026 | 28,59 | 28,59 | 28,59 | 28,59 | -4,80% | - |
| 24.06.2026 | 29,64 | 30,03 | 29,64 | 30,03 | 2,46% | 16,00 |
| 23.06.2026 | 29,31 | 29,31 | 29,31 | 29,31 | 2,13% | - |
| 22.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,17% | - |
| 19.06.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -0,87% | - |
| 18.06.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 1,44% | - |
| 17.06.2026 | 28,49 | 28,49 | 28,49 | 28,49 | 0,92% | - |
| 16.06.2026 | 27,98 | 28,23 | 27,98 | 28,23 | 1,77% | 105,00 |
| 15.06.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 1,31% | - |